Aprea Therapeutics Inc (NQ: APRE )

4.490 +0.040 (+0.90%)
Streaming Delayed Price Updated: 7:10 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.42 38.73 36.60 38.34 65,000 +1.11(+2.98%)
Jan 30, 2020 38.97 38.97 36.29 37.23 73,125 +1.38(+3.85%)
Jan 29, 2020 35.76 36.81 34.00 35.85 90,899 -0.09(-0.25%)
Jan 28, 2020 38.12 38.97 35.31 35.94 122,631 -1.90(-5.02%)
Jan 27, 2020 37.95 38.78 36.18 37.84 102,327 -0.74(-1.92%)
Jan 24, 2020 40.51 40.74 38.40 38.58 83,900 -1.76(-4.36%)
Jan 23, 2020 39.87 40.66 38.48 40.34 62,502 +0.34(+0.85%)
Jan 22, 2020 39.68 40.25 38.45 40.00 118,744 +1.17(+3.01%)
Jan 21, 2020 39.45 39.94 38.49 38.83 68,442 -0.65(-1.65%)
Jan 17, 2020 42.18 42.77 39.03 39.48 61,300 -2.98(-7.02%)
Jan 16, 2020 40.53 43.24 38.37 42.46 106,994 +2.16(+5.36%)
Jan 15, 2020 40.37 40.99 39.70 40.30 32,564 +0.48(+1.21%)
Jan 14, 2020 38.02 40.22 38.02 39.82 74,077 +1.40(+3.64%)
Jan 13, 2020 41.68 43.50 37.69 38.42 90,155 -3.13(-7.53%)
Jan 10, 2020 42.24 42.59 40.94 41.55 83,600 -0.48(-1.14%)
Jan 09, 2020 43.03 44.84 41.83 42.03 99,877 -0.91(-2.12%)
Jan 08, 2020 45.24 45.24 42.50 42.94 64,919 -0.62(-1.42%)
Jan 07, 2020 42.31 44.40 42.10 43.56 87,243 +0.82(+1.92%)
Jan 06, 2020 41.00 43.49 40.17 42.74 81,708 +1.74(+4.24%)
Jan 03, 2020 44.01 44.76 40.76 41.00 165,800 -4.30(-9.49%)
Jan 02, 2020 46.00 46.00 44.13 45.30 59,839 -0.59(-1.29%)
Dec 31, 2019 48.00 50.37 45.55 45.89 113,600 -2.36(-4.89%)
Dec 30, 2019 49.98 53.11 47.65 48.25 99,962 -1.28(-2.58%)
Dec 27, 2019 47.50 49.85 44.28 49.53 102,700 +2.09(+4.41%)
Dec 26, 2019 39.66 48.74 38.92 47.44 107,487 +7.82(+19.74%)
Dec 24, 2019 38.26 39.86 38.26 39.62 18,200 +1.47(+3.85%)
Dec 23, 2019 36.55 38.99 36.05 38.15 103,584 +2.33(+6.50%)
Dec 20, 2019 33.28 39.27 32.92 35.82 1,045,200 +2.66(+8.02%)
Dec 19, 2019 32.58 33.63 32.31 33.16 81,760 +0.66(+2.03%)
Dec 18, 2019 33.31 34.40 32.39 32.50 46,805 -0.77(-2.31%)
Dec 17, 2019 33.09 34.89 32.09 33.27 70,901 -0.03(-0.09%)
Dec 16, 2019 36.78 36.78 32.33 33.30 176,058 -3.59(-9.73%)
Dec 13, 2019 40.10 40.76 36.88 36.89 124,200 -2.48(-6.30%)
Dec 12, 2019 36.10 44.30 36.10 39.37 625,834 +3.67(+10.28%)
Dec 11, 2019 31.20 36.50 30.77 35.70 162,025 +5.01(+16.32%)
Dec 10, 2019 26.17 31.71 26.17 30.69 280,934 +3.37(+12.34%)
Dec 09, 2019 26.31 30.94 26.31 27.32 284,006 +1.27(+4.88%)
Dec 06, 2019 25.00 28.82 25.00 26.05 209,700 +1.89(+7.82%)
Dec 05, 2019 25.45 25.78 24.09 24.16 104,325 -1.45(-5.66%)
Dec 04, 2019 25.46 25.99 24.50 25.61 82,560 +0.47(+1.87%)
Dec 03, 2019 24.96 25.68 24.39 25.14 93,096 -0.04(-0.16%)
Dec 02, 2019 25.01 25.99 24.52 25.18 152,090 +0.00(+0.00%)
Nov 29, 2019 23.86 25.80 23.86 25.18 100,900 +1.63(+6.92%)
Nov 27, 2019 23.57 24.45 21.87 23.55 70,200 +0.86(+3.79%)
Nov 26, 2019 23.85 24.49 22.55 22.69 73,897 -1.18(-4.94%)
Nov 25, 2019 25.57 26.96 23.51 23.87 94,921 -1.70(-6.65%)
Nov 22, 2019 24.81 25.86 23.10 25.57 60,100 +0.95(+3.86%)
Nov 21, 2019 29.11 29.11 23.36 24.62 69,259 -4.39(-15.13%)
Nov 20, 2019 29.89 30.16 28.91 29.01 32,729 -1.15(-3.81%)
Nov 19, 2019 29.97 30.89 28.96 30.16 56,044 +0.58(+1.96%)
Nov 18, 2019 29.85 31.00 28.54 29.58 84,978 -0.27(-0.90%)
Nov 15, 2019 26.15 32.04 26.15 29.85 109,600 +2.81(+10.39%)
Nov 14, 2019 24.50 27.38 24.02 27.04 108,323 +2.54(+10.37%)
Nov 13, 2019 23.91 24.75 23.70 24.50 45,861 +0.49(+2.04%)
Nov 12, 2019 24.57 24.97 23.85 24.01 109,415 -0.98(-3.92%)
Nov 11, 2019 24.47 25.25 23.79 24.99 52,922 +0.11(+0.46%)
Nov 08, 2019 24.12 25.13 23.36 24.88 40,800 +0.70(+2.87%)
Nov 07, 2019 25.21 25.24 23.73 24.18 100,864 -0.82(-3.28%)
Nov 06, 2019 25.55 25.55 23.86 25.00 40,729 +0.20(+0.81%)
Nov 05, 2019 24.90 25.60 24.22 24.80 17,842 -0.18(-0.72%)
Nov 04, 2019 25.00 25.72 24.39 24.98 32,495 +0.01(+0.04%)
Nov 01, 2019 24.22 25.77 24.22 24.97 70,900 +0.82(+3.40%)
Oct 31, 2019 24.12 24.74 23.12 24.15 39,239 +0.47(+1.98%)
Oct 30, 2019 24.97 24.98 22.71 23.68 51,383 -1.29(-5.17%)
Oct 29, 2019 24.62 25.50 23.79 24.97 76,113 +0.13(+0.52%)
Oct 28, 2019 24.50 25.50 22.69 24.84 88,133 -0.75(-2.93%)
Oct 25, 2019 25.91 26.79 23.14 25.59 168,800 -0.11(-0.43%)
Oct 24, 2019 24.89 26.66 24.40 25.70 121,328 +0.90(+3.63%)
Oct 23, 2019 25.00 25.50 23.56 24.80 171,965 +0.10(+0.40%)
Oct 22, 2019 26.00 26.77 24.54 24.70 148,521 -1.30(-5.00%)
Oct 21, 2019 21.80 27.87 21.75 26.00 245,241 +4.60(+21.50%)
Oct 18, 2019 19.94 21.92 19.94 21.40 35,700 +0.92(+4.49%)
Oct 17, 2019 19.18 21.00 19.02 20.48 48,073 +0.98(+5.03%)
Oct 16, 2019 19.12 19.68 19.11 19.50 14,564 +0.17(+0.88%)
Oct 15, 2019 19.33 19.69 19.05 19.33 9,281 -0.03(-0.15%)
Oct 14, 2019 19.02 19.82 19.02 19.36 6,401 +0.34(+1.79%)
Oct 11, 2019 19.45 19.88 19.02 19.02 11,400 -0.42(-2.16%)
Oct 10, 2019 19.13 19.93 19.13 19.44 12,973 +0.40(+2.10%)
Oct 09, 2019 18.94 21.61 18.66 19.04 183,176 +0.10(+0.53%)
Oct 08, 2019 20.20 20.68 18.55 18.94 103,387 -1.31(-6.47%)
Oct 07, 2019 19.17 20.90 19.01 20.25 132,320 +1.18(+6.19%)
Oct 04, 2019 19.52 20.12 18.67 19.07 256,500 -1.43(-6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.